Skip to main content

Interm Govt Bond Vanguard (NQ: VGIT )

58.55 -0.09 (-0.15%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 61.49 61.66 61.49 61.64 651,368 +0.23(+0.37%)
Jan 30, 2020 61.42 61.53 61.38 61.42 410,576 +0.03(+0.04%)
Jan 29, 2020 61.22 61.39 61.22 61.39 281,866 +0.20(+0.33%)
Jan 28, 2020 61.27 61.27 61.15 61.19 303,496 -0.09(-0.15%)
Jan 27, 2020 61.30 61.31 61.24 61.28 401,972 +0.22(+0.36%)
Jan 24, 2020 60.94 61.10 60.93 61.06 319,728 +0.15(+0.24%)
Jan 23, 2020 60.91 60.98 60.88 60.91 574,723 +0.08(+0.14%)
Jan 22, 2020 60.81 60.84 60.78 60.83 575,701 +0.02(+0.03%)
Jan 21, 2020 60.74 60.81 60.73 60.81 582,989 +0.16(+0.27%)
Jan 17, 2020 60.63 60.66 60.57 60.65 479,921 -0.02(-0.03%)
Jan 16, 2020 60.67 60.69 60.62 60.67 339,129 -0.05(-0.08%)
Jan 15, 2020 60.71 60.72 60.66 60.71 602,979 +0.09(+0.15%)
Jan 14, 2020 60.59 60.65 60.58 60.62 753,359 +0.05(+0.08%)
Jan 13, 2020 60.55 60.57 60.52 60.57 297,387 -0.04(-0.06%)
Jan 10, 2020 60.54 60.62 60.54 60.61 204,119 +0.07(+0.12%)
Jan 09, 2020 60.41 60.54 60.40 60.54 838,364 +0.04(+0.06%)
Jan 08, 2020 60.65 60.67 60.45 60.50 835,996 -0.11(-0.18%)
Jan 07, 2020 60.66 60.69 60.60 60.61 445,352 -0.02(-0.03%)
Jan 06, 2020 60.76 60.76 60.61 60.63 575,468 -0.07(-0.12%)
Jan 03, 2020 60.61 60.72 60.56 60.70 462,874 +0.27(+0.44%)
Jan 02, 2020 60.44 60.55 60.41 60.44 486,772 +0.13(+0.21%)
Dec 31, 2019 60.36 60.45 60.31 60.31 251,761 -0.10(-0.17%)
Dec 30, 2019 60.31 60.41 60.28 60.41 255,487 -0.01(-0.02%)
Dec 27, 2019 60.35 60.42 60.35 60.42 210,785 +0.11(+0.18%)
Dec 26, 2019 60.29 60.31 60.23 60.31 218,427 +0.06(+0.10%)
Dec 24, 2019 60.13 60.26 60.12 60.25 254,384 +0.08(+0.13%)
Dec 23, 2019 60.21 60.24 60.14 60.17 333,831 -0.05(-0.08%)
Dec 20, 2019 60.15 60.23 60.14 60.22 321,844 -0.02(-0.03%)
Dec 19, 2019 60.17 60.28 60.15 60.24 430,306 +0.06(+0.11%)
Dec 18, 2019 60.24 60.24 60.13 60.17 330,161 -0.10(-0.16%)
Dec 17, 2019 60.31 60.33 60.24 60.27 205,740 -0.00(-0.01%)
Dec 16, 2019 60.31 60.34 60.23 60.27 380,047 -0.15(-0.24%)
Dec 13, 2019 60.31 60.46 60.21 60.42 258,789 +0.24(+0.39%)
Dec 12, 2019 60.47 60.47 60.12 60.18 297,386 -0.31(-0.51%)
Dec 11, 2019 60.38 60.51 60.36 60.49 619,905 +0.16(+0.26%)
Dec 10, 2019 60.42 60.43 60.32 60.34 324,721 -0.04(-0.06%)
Dec 09, 2019 60.45 60.45 60.37 60.37 310,992 +0.00(+0.00%)
Dec 06, 2019 60.33 60.43 60.30 60.37 256,052 -0.11(-0.18%)
Dec 05, 2019 60.45 60.54 60.43 60.48 306,925 -0.07(-0.12%)
Dec 04, 2019 60.66 60.69 60.52 60.55 514,133 -0.18(-0.30%)
Dec 03, 2019 60.61 60.80 60.59 60.74 263,059 +0.36(+0.59%)
Dec 02, 2019 60.33 60.41 60.29 60.38 344,159 -0.12(-0.20%)
Nov 29, 2019 60.49 60.50 60.42 60.50 147,058 +0.00(+0.00%)
Nov 27, 2019 60.53 60.54 60.47 60.50 262,753 -0.10(-0.17%)
Nov 26, 2019 60.59 60.62 60.57 60.60 423,656 +0.07(+0.12%)
Nov 25, 2019 60.53 60.56 60.50 60.53 1,064,235 +0.00(+0.01%)
Nov 22, 2019 60.57 60.57 60.49 60.53 269,771 -0.01(-0.02%)
Nov 21, 2019 60.55 60.58 60.49 60.54 339,859 -0.09(-0.15%)
Nov 20, 2019 60.55 60.64 60.53 60.63 303,772 +0.15(+0.25%)
Nov 19, 2019 60.44 60.50 60.44 60.48 239,699 +0.03(+0.05%)
Nov 18, 2019 60.49 60.49 60.43 60.45 469,860 +0.08(+0.14%)
Nov 15, 2019 60.35 60.42 60.35 60.37 241,040 -0.06(-0.10%)
Nov 14, 2019 60.41 60.48 60.39 60.43 280,365 +0.20(+0.33%)
Nov 13, 2019 60.26 60.28 60.19 60.23 343,258 +0.11(+0.19%)
Nov 12, 2019 60.07 60.13 60.02 60.11 137,227 +0.02(+0.03%)
Nov 11, 2019 60.11 60.13 60.02 60.09 425,340 +0.05(+0.08%)
Nov 08, 2019 60.07 60.18 60.03 60.04 590,208 -0.05(-0.08%)
Nov 07, 2019 60.20 60.20 59.92 60.09 403,952 -0.29(-0.48%)
Nov 06, 2019 60.37 60.43 60.30 60.38 1,883,565 +0.12(+0.20%)
Nov 05, 2019 60.35 60.37 60.24 60.27 352,462 -0.23(-0.38%)
Nov 04, 2019 60.51 60.52 60.45 60.49 245,871 -0.17(-0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.